SITC International Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	15.400	15.540	14.920	15.220	9.861	5,883,250
2022-11-16	15.400	15.800	15.360	15.460	10.016	4,399,719
2022-11-15	15.700	15.820	15.380	15.560	10.081	4,852,934
2022-11-14	15.280	16.200	15.280	15.840	10.262	8,586,229
2022-11-11	14.480	14.980	14.280	14.860	9.627	6,532,007
2022-11-10	14.120	14.180	13.640	13.840	8.967	5,232,023
2022-11-09	14.500	14.540	14.040	14.180	9.187	5,776,717
2022-11-08	14.500	14.500	13.800	14.080	9.122	5,075,165
2022-11-07	13.400	14.380	13.380	14.240	9.226	3,783,059
2022-11-04	12.560	13.880	12.560	13.640	8.837	10,177,140
2022-11-03	13.020	13.140	12.540	12.540	8.124	6,595,057
2022-11-02	13.460	13.580	13.100	13.540	8.772	4,564,052
2022-11-01	13.160	13.660	13.020	13.560	8.785	5,230,637
2022-10-31	13.080	13.500	12.820	12.860	8.332	8,293,092
2022-10-28	13.660	14.500	12.920	13.060	8.461	4,772,500
2022-10-27	13.720	14.300	13.600	13.680	8.863	5,102,166
2022-10-26	14.180	14.320	13.800	13.860	8.980	4,774,953
2022-10-25	14.460	14.600	14.040	14.440	9.355	3,766,220
2022-10-24	14.700	15.000	14.440	14.480	9.381	4,132,332
2022-10-21	14.460	14.840	14.180	14.700	9.524	5,075,838
2022-10-20	15.060	15.260	14.180	14.500	9.394	14,979,550
2022-10-19	15.220	15.660	15.140	15.260	9.887	4,058,042
2022-10-18	15.180	15.340	15.080	15.320	9.925	5,129,631
2022-10-17	15.280	15.400	14.280	15.100	9.783	6,918,012
2022-10-14	14.960	15.400	14.860	15.340	9.938	5,395,861
2022-10-13	14.700	14.960	14.640	14.920	9.666	6,021,326
2022-10-12	14.500	15.000	14.220	14.980	9.705	10,470,940
2022-10-11	14.180	14.800	14.180	14.540	9.420	5,533,885
2022-10-10	14.860	15.040	14.120	14.180	9.187	5,162,470
2022-10-07	14.980	15.400	14.820	15.140	9.809	4,897,860
2022-10-06	15.080	15.240	14.720	14.800	9.589	2,970,164
2022-10-05	16.920	16.920	15.060	15.060	9.757	13,493,760
2022-10-03	14.500	14.900	14.120	14.840	9.615	4,664,773
2022-09-30	13.800	14.680	13.800	14.520	9.407	5,996,803
2022-09-29	14.700	14.720	14.260	14.520	9.407	8,015,091
2022-09-28	14.820	14.980	14.440	14.600	9.459	8,137,692
2022-09-27	14.980	15.340	14.700	15.000	9.718	8,328,936
2022-09-26	15.180	15.260	14.700	14.900	9.653	9,600,176
2022-09-23	16.040	16.160	15.220	15.360	9.951	9,340,626
2022-09-22	15.940	16.140	15.780	16.040	10.392	14,457,780
2022-09-21	16.520	16.680	16.180	16.320	10.573	6,454,848
2022-09-20	16.280	16.640	16.240	16.520	10.703	6,757,799
2022-09-19	16.940	17.000	16.140	16.160	10.470	10,004,480
2022-09-16	17.000	17.300	16.980	17.000	11.014	6,746,577
2022-09-15	17.220	17.680	17.100	17.100	11.079	5,570,434
2022-09-14	17.660	18.000	17.440	17.700	11.467	7,022,735
2022-09-13	17.500	18.180	17.500	17.760	11.506	4,801,854
2022-09-09	17.060	17.500	16.920	17.400	11.273	5,689,425
2022-09-08	17.040	17.660	16.940	17.080	11.066	6,269,426
2022-09-07	17.200	17.580	17.080	17.260	11.182	5,356,143
2022-09-06	17.880	17.880	17.040	17.520	11.351	7,442,248
2022-09-05	18.360	18.360	17.580	17.860	11.571	4,809,579
2022-09-02	18.380	18.680	18.180	18.280	11.843	6,090,560
2022-09-01	19.700	19.880	18.180	18.380	11.908	9,009,884
2022-08-31	19.800	20.200	19.660	20.000	12.958	9,578,220
2022-08-30	20.000	20.800	19.680	20.000	12.958	4,401,782
2022-08-29	20.350	20.500	19.540	20.100	13.022	16,001,460
2022-08-26	22.800	23.000	22.600	22.750	13.184	8,704,431
2022-08-25	22.650	23.100	22.650	22.850	13.242	6,138,187
2022-08-24	23.400	23.400	22.600	22.650	13.126	6,473,060

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.5000 HKD
2026-04-24	1.0000 HKD
2026-01-05	0.7000 HKD
2025-08-28	1.3000 HKD
2025-05-02	1.4000 HKD
2024-11-05	0.4000 HKD
2024-09-02	0.7200 HKD
2024-04-30	0.5000 HKD
2023-08-28	0.6000 HKD
2023-04-26	1.6000 HKD
2022-08-29	2.4000 HKD
2022-04-26	1.4000 HKD
2021-12-30	0.8000 HKD
2021-08-27	1.0000 HKD
2021-04-29	0.6000 HKD
2020-09-03	0.2200 HKD
2020-05-05	0.2700 HKD
2020-01-07	0.3000 HKD
2019-09-05	0.1800 HKD
2019-05-27	0.2600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.